Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTESTADA:TESTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-11 |
0.5432 |
3,233,774.7400 |
0.5959 |
0.5120 |
0.5983 |
0.5319 |
| 2023-12-10 |
0.5945 |
1,282,535.7582 |
0.5799 |
0.5703 |
0.6149 |
0.5959 |
| 2023-12-09 |
0.6054 |
2,652,821.3105 |
0.5450 |
0.5448 |
0.6466 |
0.5932 |
| 2023-12-08 |
0.5411 |
967,476.7661 |
0.4521 |
0.4521 |
0.5712 |
0.5457 |
| 2023-12-07 |
0.4459 |
1,227.8623 |
0.4487 |
0.4325 |
0.4594 |
0.4542 |
| 2023-12-06 |
0.4375 |
12,432.6688 |
0.4277 |
0.4188 |
0.4550 |
0.4443 |
| 2023-12-05 |
0.4026 |
12,367.9176 |
0.4076 |
0.3963 |
0.4196 |
0.4187 |
| 2023-12-04 |
0.4006 |
775,898.4977 |
0.3946 |
0.3915 |
0.4145 |
0.4000 |
| 2023-12-03 |
0.3928 |
232,817.2460 |
0.3982 |
0.3878 |
0.4023 |
0.3911 |
| 2023-12-02 |
0.3871 |
225,805.3621 |
0.3836 |
0.3828 |
0.3909 |
0.3903 |
| 2023-12-01 |
0.3803 |
506,251.5459 |
0.3748 |
0.3739 |
0.3856 |
0.3840 |
| 2023-11-30 |
0.3756 |
411,434.3314 |
0.3821 |
0.3720 |
0.3823 |
0.3746 |
| 2023-11-29 |
0.3839 |
595,196.0815 |
0.3860 |
0.3777 |
0.3890 |
0.3816 |
| 2023-11-28 |
0.3777 |
465,000.3428 |
0.3789 |
0.3695 |
0.3877 |
0.3854 |
| 2023-11-27 |
0.3782 |
473,124.6644 |
0.3873 |
0.3716 |
0.3916 |
0.3764 |
| 2023-11-26 |
0.3887 |
355,568.5899 |
0.3943 |
0.3781 |
0.3948 |
0.3832 |
| 2023-11-25 |
0.3914 |
243,326.2795 |
0.3861 |
0.3844 |
0.3957 |
0.3940 |
| 2023-11-24 |
0.3910 |
964,519.1855 |
0.3878 |
0.3851 |
0.3975 |
0.3852 |
| 2023-11-23 |
0.3816 |
543,758.1196 |
0.3805 |
0.3767 |
0.3870 |
0.3819 |
| 2023-11-22 |
0.3733 |
624,502.6733 |
0.3562 |
0.3562 |
0.3871 |
0.3871 |
| 2023-11-21 |
0.3761 |
670,754.0051 |
0.3801 |
0.3607 |
0.3899 |
0.3681 |
| 2023-11-20 |
0.3910 |
948,534.4203 |
0.3830 |
0.3808 |
0.3994 |
0.3841 |
| 2023-11-19 |
0.3762 |
533,840.7523 |
0.3783 |
0.3690 |
0.3845 |
0.3802 |
| 2023-11-18 |
0.3639 |
616,486.7681 |
0.3656 |
0.3494 |
0.3776 |
0.3757 |
| 2023-11-17 |
0.3644 |
648,161.1405 |
0.3705 |
0.3532 |
0.3779 |
0.3647 |
| 2023-11-16 |
0.3889 |
2,007,253.6929 |
0.3790 |
0.3589 |
0.4097 |
0.3656 |
| 2023-11-15 |
0.3645 |
696,668.9835 |
0.3578 |
0.3537 |
0.3752 |
0.3716 |
| 2023-11-14 |
0.3583 |
531,616.0949 |
0.3572 |
0.3400 |
0.3722 |
0.3505 |
| 2023-11-13 |
0.3699 |
399,906.3177 |
0.3832 |
0.3537 |
0.3884 |
0.3578 |
| 2023-11-12 |
0.3826 |
979,830.1995 |
0.3843 |
0.3716 |
0.3912 |
0.3856 |
| 2023-11-11 |
0.3848 |
712,288.6166 |
0.3855 |
0.3703 |
0.3950 |
0.3894 |
| 2023-11-10 |
0.3719 |
1,113,268.2387 |
0.3682 |
0.3632 |
0.3802 |
0.3791 |
| 2023-11-09 |
0.3576 |
3,044,351.5634 |
0.3567 |
0.3437 |
0.3866 |
0.3564 |
| 2023-11-08 |
0.3547 |
739,695.5661 |
0.3517 |
0.3493 |
0.3596 |
0.3571 |
| 2023-11-07 |
0.3503 |
988,136.8147 |
0.3626 |
0.3341 |
0.3650 |
0.3396 |
| 2023-11-06 |
0.3494 |
638,076.7546 |
0.3429 |
0.3389 |
0.3558 |
0.3534 |
| 2023-11-05 |
0.3403 |
961,308.0633 |
0.3285 |
0.3269 |
0.3502 |
0.3450 |
| 2023-11-04 |
0.3261 |
757,161.7565 |
0.3294 |
0.3214 |
0.3306 |
0.3281 |
| 2023-11-03 |
0.3195 |
1,312,821.8814 |
0.3227 |
0.3123 |
0.3270 |
0.3225 |
| 2023-11-02 |
0.3144 |
2,672,619.6758 |
0.3087 |
0.2988 |
0.3295 |
0.3205 |
| 2023-11-01 |
0.2961 |
1,318,201.3431 |
0.2928 |
0.2847 |
0.3086 |
0.3086 |
| 2023-10-31 |
0.2972 |
1,389,289.9899 |
0.3034 |
0.2855 |
0.3049 |
0.2916 |
| 2023-10-30 |
0.2988 |
1,040,379.8841 |
0.2959 |
0.2926 |
0.3022 |
0.2993 |
| 2023-10-29 |
0.2954 |
486,071.1070 |
0.2909 |
0.2883 |
0.2989 |
0.2966 |
| 2023-10-28 |
0.2938 |
679,897.1963 |
0.2901 |
0.2891 |
0.2971 |
0.2907 |
| 2023-10-27 |
0.2864 |
767,010.7097 |
0.2864 |
0.2808 |
0.2927 |
0.2895 |
| 2023-10-26 |
0.2888 |
5,446,373.8999 |
0.2809 |
0.2809 |
0.2975 |
0.2842 |
| 2023-10-25 |
0.2816 |
740,269.1315 |
0.2797 |
0.2768 |
0.2897 |
0.2813 |
| 2023-10-24 |
0.2830 |
1,320,678.6131 |
0.2813 |
0.2740 |
0.2937 |
0.2793 |
| 2023-10-23 |
0.2665 |
1,016,549.0381 |
0.2647 |
0.2620 |
0.2693 |
0.2689 |